股票概览
43.45
-0.39%
-0.17
44
开盘价
44.98
最高价
42.8
最低价
35,195
成交量
数据更新至: 2025-02-28
技术指标
43.77
MA5 (5日均线)
44.17
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 44 | 44.98 | 42.8 | 43.45 | -0.39% | 35,195 | 154,417,902 |
| 2025-02-27 | 43.58 | 44.18 | 42.8 | 43.62 | -0.3% | 29,449 | 128,132,260 |
| 2025-02-26 | 43.53 | 44.67 | 42.84 | 43.75 | +0.99% | 31,486 | 138,378,060 |
| 2025-02-25 | 43.31 | 44.2 | 42.31 | 43.32 | -3.09% | 42,426 | 183,732,375 |
| 2025-02-24 | 44.84 | 45 | 41.72 | 44.7 | -5.68% | 77,673 | 335,733,241 |
| 2025-02-21 | 44.3 | 48 | 44.09 | 47.39 | +6.95% | 59,971 | 276,799,379 |
| 2025-02-20 | 43.3 | 45.23 | 43.25 | 44.31 | +1.49% | 37,418 | 165,715,815 |
| 2025-02-19 | 42.84 | 44.33 | 42.55 | 43.66 | +1.96% | 28,978 | 126,078,974 |
| 2025-02-18 | 44.1 | 44.44 | 42.68 | 42.82 | -4.23% | 38,214 | 166,556,512 |
| 2025-02-17 | 43.6 | 46.29 | 43.21 | 44.71 | +5.08% | 75,955 | 339,816,036 |
| 2025-02-14 | 40.2 | 42.96 | 40.2 | 42.55 | +5.61% | 49,773 | 208,589,654 |
| 2025-02-13 | 41.19 | 41.3 | 40 | 40.29 | -1.68% | 21,641 | 87,481,283 |
| 2025-02-12 | 40.51 | 41.35 | 40.32 | 40.98 | +0.64% | 19,452 | 79,454,080 |
| 2025-02-11 | 41.42 | 41.62 | 40.23 | 40.72 | -1.28% | 28,255 | 115,129,159 |
| 2025-02-10 | 39.66 | 41.87 | 39.6 | 41.25 | +4.43% | 39,853 | 163,249,685 |
| 2025-02-07 | 39.1 | 40.48 | 38.9 | 39.5 | +1.02% | 34,785 | 138,632,848 |
| 2025-02-06 | 38.01 | 39.93 | 37.3 | 39.1 | +2.76% | 32,265 | 124,676,233 |
| 2025-02-05 | 38.23 | 38.97 | 37.84 | 38.05 | -0.55% | 19,771 | 75,898,787 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：